Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

46.26 -0.47 (-1.01%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.728 7.963 7.719 7.782 676,086 -0.05(-0.69%)
Dec 30, 2004 7.773 7.909 7.737 7.837 555,689 +0.05(+0.70%)
Dec 29, 2004 7.819 7.945 7.485 7.782 720,058 -0.08(-1.03%)
Dec 28, 2004 7.918 7.972 7.819 7.864 507,729 -0.02(-0.23%)
Dec 27, 2004 7.945 8.108 7.819 7.882 903,147 +0.08(+1.04%)
Dec 23, 2004 7.773 7.972 7.746 7.801 688,381 +0.09(+1.17%)
Dec 22, 2004 7.746 7.855 7.602 7.710 899,492 -0.04(-0.47%)
Dec 21, 2004 7.512 7.810 7.512 7.746 1,071,504 +0.22(+2.88%)
Dec 20, 2004 7.448 7.629 7.448 7.530 862,719 +0.04(+0.48%)
Dec 17, 2004 7.602 7.602 7.358 7.494 1,171,078 -0.09(-1.25%)
Dec 16, 2004 7.764 7.990 7.530 7.588 1,618,886 -0.45(-5.56%)
Dec 15, 2004 7.981 8.153 7.918 8.035 1,101,631 +0.14(+1.71%)
Dec 14, 2004 7.629 7.936 7.629 7.900 1,079,590 +0.22(+2.82%)
Dec 13, 2004 7.674 7.728 7.539 7.683 973,369 +0.16(+2.16%)
Dec 10, 2004 7.503 7.665 7.476 7.521 882,545 -0.07(-0.92%)
Dec 09, 2004 7.620 7.764 7.322 7.590 2,198,057 -0.22(-2.81%)
Dec 08, 2004 7.900 7.963 7.710 7.810 1,007,373 -0.12(-1.48%)
Dec 07, 2004 8.216 8.396 7.882 7.927 1,650,896 -0.28(-3.41%)
Dec 06, 2004 8.126 8.315 8.053 8.207 1,444,659 -0.01(-0.11%)
Dec 03, 2004 7.855 8.288 7.764 8.216 3,416,320 +0.60(+7.82%)
Dec 02, 2004 7.250 7.900 7.132 7.620 4,509,091 +0.54(+7.65%)
Dec 01, 2004 6.735 7.078 6.726 7.078 1,529,945 +0.33(+4.81%)
Nov 30, 2004 6.627 6.780 6.582 6.753 1,358,376 +0.16(+2.47%)
Nov 29, 2004 6.627 6.681 6.455 6.591 1,614,788 +0.18(+2.82%)
Nov 26, 2004 6.482 6.555 6.410 6.410 344,578 -0.08(-1.25%)
Nov 24, 2004 6.573 6.600 6.455 6.491 918,321 +0.02(+0.28%)
Nov 23, 2004 6.582 6.645 6.410 6.473 1,348,739 -0.21(-3.11%)
Nov 22, 2004 6.591 6.816 6.482 6.681 1,050,238 -0.04(-0.54%)
Nov 19, 2004 6.970 7.006 6.708 6.717 1,075,159 -0.14(-2.11%)
Nov 18, 2004 6.771 6.952 6.726 6.862 1,953,274 -0.01(-0.13%)
Nov 17, 2004 6.609 6.996 6.148 6.871 1,537,034 +0.36(+5.55%)
Nov 16, 2004 6.582 6.681 6.457 6.510 1,009,256 -0.20(-2.96%)
Nov 15, 2004 6.293 6.762 6.184 6.708 2,111,441 +0.50(+7.99%)
Nov 12, 2004 6.094 6.212 6.013 6.212 558,347 +0.13(+2.08%)
Nov 11, 2004 6.067 6.139 5.977 6.085 734,679 +0.05(+0.75%)
Nov 10, 2004 6.266 6.266 5.968 6.040 658,475 -0.18(-2.90%)
Nov 09, 2004 6.139 6.248 6.130 6.221 747,084 +0.04(+0.58%)
Nov 08, 2004 6.365 6.401 6.112 6.184 1,527,065 -0.17(-2.70%)
Nov 05, 2004 6.365 6.455 6.293 6.356 1,472,570 +0.07(+1.15%)
Nov 04, 2004 6.410 6.410 6.239 6.284 2,042,105 -0.23(-3.47%)
Nov 03, 2004 6.645 6.789 6.365 6.510 1,206,633 +0.05(+0.70%)
Nov 02, 2004 6.519 6.573 6.383 6.464 871,801 -0.02(-0.28%)
Nov 01, 2004 6.537 6.582 6.410 6.482 598,443 +0.04(+0.56%)
Oct 29, 2004 6.455 6.546 6.383 6.446 938,258 -0.05(-0.83%)
Oct 28, 2004 6.437 6.582 6.356 6.500 780,756 +0.03(+0.42%)
Oct 27, 2004 6.157 6.582 6.049 6.473 771,119 +0.33(+5.29%)
Oct 26, 2004 6.166 6.248 6.058 6.148 946,787 -0.13(-2.01%)
Oct 25, 2004 6.103 6.302 5.868 6.275 1,180,825 +0.04(+0.58%)
Oct 22, 2004 6.510 6.528 6.194 6.239 1,345,195 -0.18(-2.81%)
Oct 21, 2004 5.850 6.482 5.814 6.419 2,435,086 +0.58(+9.89%)
Oct 20, 2004 5.562 5.859 5.480 5.841 1,533,378 +0.24(+4.35%)
Oct 19, 2004 5.652 5.796 5.552 5.598 1,647,906 +0.12(+2.14%)
Oct 18, 2004 5.372 5.525 5.227 5.480 1,313,850 +0.17(+3.23%)
Oct 15, 2004 5.408 5.516 5.291 5.309 487,128 -0.11(-2.00%)
Oct 14, 2004 5.589 5.589 5.381 5.417 582,825 -0.13(-2.28%)
Oct 13, 2004 5.823 5.868 5.543 5.543 851,643 -0.12(-2.07%)
Oct 12, 2004 5.480 5.715 5.417 5.661 897,498 +0.04(+0.64%)
Oct 11, 2004 5.661 5.724 5.480 5.625 671,324 -0.01(-0.16%)
Oct 08, 2004 5.688 5.823 5.634 5.634 1,340,986 -0.17(-2.95%)
Oct 07, 2004 5.823 5.887 5.751 5.805 711,751 +0.00(+0.00%)
Oct 06, 2004 5.796 5.850 5.661 5.805 743,983 -0.03(-0.46%)
Oct 05, 2004 5.715 6.004 5.670 5.832 1,164,543 +0.12(+2.05%)
Oct 04, 2004 5.625 5.868 5.552 5.715 1,434,579 +0.27(+4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.